Surgutneftegaz PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	29.550	29.690	28.750	28.910	28.095	35,820,100
2024-03-18	29.265	29.580	29.225	29.445	28.615	19,355,800
2024-03-15	29.210	29.450	29.150	29.220	28.396	16,220,100
2024-03-14	29.400	29.490	29.115	29.220	28.396	21,236,000
2024-03-13	29.780	29.780	29.350	29.390	28.561	13,739,900
2024-03-12	29.620	29.850	29.320	29.720	28.882	15,903,200
2024-03-11	29.900	30.050	29.400	29.500	28.668	22,446,600
2024-03-07	29.825	29.995	29.700	29.815	28.974	17,565,100
2024-03-06	29.790	29.890	29.570	29.750	28.911	16,794,400
2024-03-05	29.790	30.370	29.565	29.770	28.931	56,331,100
2024-03-04	29.430	29.900	29.320	29.665	28.829	35,373,300
2024-03-01	29.425	29.490	29.215	29.350	28.522	16,062,200
2024-02-29	29.305	29.490	29.055	29.400	28.571	18,281,500
2024-02-28	29.385	29.605	29.050	29.200	28.377	23,171,000
2024-02-27	29.375	29.875	29.030	29.205	28.382	45,236,700
2024-02-26	28.800	29.395	28.755	29.195	28.372	32,483,900
2024-02-22	28.715	29.170	28.295	28.295	27.497	34,649,000
2024-02-21	28.995	29.200	28.400	28.565	27.760	48,067,700
2024-02-20	30.200	30.280	28.755	29.585	28.751	66,113,300
2024-02-19	30.475	30.740	30.160	30.370	29.514	30,933,400
2024-02-16	30.850	31.330	30.075	30.140	29.290	77,491,500
2024-02-15	30.410	30.870	30.265	30.800	29.932	38,947,900
2024-02-14	30.500	30.930	30.350	30.640	29.776	31,287,900
2024-02-13	30.385	30.735	30.000	30.420	29.562	25,066,600
2024-02-12	30.275	30.360	29.995	30.270	29.416	18,200,700
2024-02-09	29.830	30.230	29.660	30.225	29.373	22,211,700
2024-02-08	30.220	30.355	29.570	29.980	29.135	26,976,900
2024-02-07	30.340	30.640	30.165	30.275	29.421	22,115,400
2024-02-06	30.250	30.700	30.020	30.340	29.484	36,559,400
2024-02-05	30.300	30.445	29.815	30.015	29.169	37,853,800
2024-02-02	31.000	31.200	30.265	30.390	29.533	86,455,500
2024-02-01	29.155	30.925	29.140	30.590	29.727	158,963,100
2024-01-31	29.100	29.280	29.000	29.100	28.279	17,275,400
2024-01-30	28.940	29.120	28.840	29.050	28.231	15,982,700
2024-01-29	29.100	29.300	28.715	28.870	28.056	24,804,000
2024-01-26	29.085	29.335	29.000	29.095	28.275	15,726,200
2024-01-25	28.895	29.375	28.625	29.110	28.289	26,721,800
2024-01-24	29.230	29.420	28.750	28.955	28.139	25,236,100
2024-01-23	29.100	29.430	28.995	29.175	28.352	27,344,200
2024-01-22	28.705	29.255	28.550	28.945	28.129	24,689,900
2024-01-19	29.000	29.040	28.605	28.730	27.920	31,202,500
2024-01-18	29.695	29.805	28.815	29.160	28.338	42,641,900
2024-01-17	29.605	29.980	29.510	29.800	28.960	17,631,000
2024-01-16	29.900	29.930	29.460	29.730	28.892	24,133,300
2024-01-15	30.150	30.555	29.675	29.885	29.042	44,481,600
2024-01-12	29.685	30.690	29.555	30.200	29.348	70,880,800
2024-01-11	28.740	29.675	28.680	29.675	28.838	68,433,500
2024-01-10	28.325	28.730	28.225	28.435	27.633	27,910,700
2024-01-09	28.495	28.620	28.215	28.215	27.419	29,339,600
2024-01-08	27.720	28.485	27.705	28.345	27.546	37,659,500
2024-01-05	27.610	27.690	27.360	27.600	26.822	10,748,500
2024-01-04	27.460	27.695	27.365	27.600	26.822	13,556,900
2024-01-03	26.885	27.450	26.885	27.440	26.666	15,567,400
2023-12-29	26.755	26.970	26.630	26.950	26.190	21,931,400
2023-12-28	26.855	26.980	26.625	26.880	26.122	36,478,400
2023-12-27	27.400	27.420	26.925	27.065	26.302	32,746,900
2023-12-26	27.500	27.615	27.200	27.480	26.705	23,698,000
2023-12-25	27.700	28.000	27.000	27.445	26.671	80,567,100
2023-12-22	27.605	27.915	27.505	27.610	26.831	28,414,200
2023-12-21	28.225	28.270	27.350	27.505	26.729	50,316,200

← NewerPage 12 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-20	0.8000 RUB
2023-07-20	0.8000 RUB
2022-07-20	0.8000 RUB
2021-07-20	0.7000 RUB
2020-07-20	0.6500 RUB
2019-07-18	0.6500 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.